Liberty Live Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	68.10	69.08	67.92	68.87	68.87	1.20%	169,261
Nov 19, 2024	66.97	68.11	65.14	68.05	68.05	1.47%	302,465
Nov 18, 2024	64.86	67.11	64.66	67.07	67.07	3.40%	538,611
Nov 15, 2024	64.56	66.91	64.29	64.86	64.86	0.05%	1,017,064
Nov 14, 2024	65.67	65.67	64.02	64.83	64.83	-1.20%	463,937
Nov 13, 2024	67.23	69.07	64.87	65.62	65.62	-2.34%	1,531,455
Nov 12, 2024	64.70	68.57	64.70	67.19	67.19	7.54%	1,415,478
Nov 11, 2024	62.27	63.01	61.64	62.48	62.48	1.13%	857,215
Nov 8, 2024	62.23	62.44	61.27	61.78	61.78	-1.06%	190,683
Nov 7, 2024	62.90	63.65	62.02	62.44	62.44	-0.89%	281,457
Nov 6, 2024	59.39	64.15	59.39	63.00	63.00	8.17%	720,905
Nov 5, 2024	58.01	58.76	57.90	58.24	58.24	0.26%	641,866
Nov 4, 2024	58.47	58.47	57.69	58.09	58.09	-0.48%	325,614
Nov 1, 2024	58.18	58.97	58.15	58.37	58.37	0.02%	241,001
Oct 31, 2024	58.25	59.16	57.62	58.36	58.36	0.17%	210,341
Oct 30, 2024	59.33	59.36	58.00	58.26	58.26	-1.67%	588,613
Oct 29, 2024	59.25	59.73	58.85	59.25	59.25	0.07%	327,550
Oct 28, 2024	57.64	59.32	57.64	59.21	59.21	3.42%	486,609
Oct 25, 2024	57.58	58.04	56.71	57.25	57.25	-0.24%	265,764
Oct 24, 2024	56.57	57.61	56.38	57.39	57.39	1.65%	412,904
Oct 23, 2024	56.37	57.50	56.10	56.46	56.46	0.04%	248,318
Oct 22, 2024	55.43	56.78	55.18	56.44	56.44	1.77%	447,076
Oct 21, 2024	55.25	55.81	55.05	55.46	55.46	0.43%	412,286
Oct 18, 2024	55.30	56.13	55.09	55.22	55.22	0.13%	335,732
Oct 17, 2024	54.93	55.56	54.79	55.15	55.15	0.93%	415,681
Oct 16, 2024	54.98	54.98	54.20	54.64	54.64	-0.55%	155,875
Oct 15, 2024	54.68	55.50	54.56	54.94	54.94	0.73%	220,089
Oct 14, 2024	53.80	55.28	53.80	54.54	54.54	1.72%	237,817
Oct 11, 2024	52.87	54.36	52.87	53.62	53.62	1.42%	224,655
Oct 10, 2024	52.16	53.11	52.16	52.87	52.87	1.11%	238,728
Oct 9, 2024	51.70	52.61	51.64	52.29	52.29	1.10%	173,335
Oct 8, 2024	51.00	51.96	51.00	51.72	51.72	0.80%	243,328
Oct 7, 2024	51.69	52.21	50.95	51.31	51.31	-1.04%	200,720
Oct 4, 2024	52.49	52.89	51.82	51.85	51.85	-0.13%	213,881
Oct 3, 2024	52.28	52.48	51.49	51.92	51.92	-1.12%	227,065
Oct 2, 2024	51.72	52.89	51.72	52.51	52.51	1.82%	238,079
Oct 1, 2024	51.20	52.10	50.86	51.57	51.57	0.47%	541,518
Sep 30, 2024	50.29	51.45	50.08	51.33	51.33	2.48%	345,673
Sep 27, 2024	50.52	50.86	49.70	50.09	50.09	-0.63%	354,067
Sep 26, 2024	48.68	50.78	48.63	50.41	50.41	4.50%	1,296,494
Sep 25, 2024	46.24	48.42	44.88	48.24	48.24	3.05%	1,069,442
Sep 24, 2024	43.41	47.09	43.41	46.81	46.81	8.08%	835,543
Sep 23, 2024	43.09	43.56	42.99	43.31	43.31	0.70%	167,588
Sep 20, 2024	43.30	43.36	42.62	43.01	43.01	-0.67%	240,159
Sep 19, 2024	43.37	43.92	43.09	43.30	43.30	1.71%	196,939
Sep 18, 2024	42.47	43.30	42.15	42.57	42.57	0.21%	205,824
Sep 17, 2024	41.97	42.64	41.89	42.48	42.48	1.97%	156,662
Sep 16, 2024	40.64	42.05	40.64	41.66	41.66	2.43%	253,804
Sep 13, 2024	40.27	40.79	40.27	40.67	40.67	1.62%	159,376
Sep 12, 2024	39.92	40.47	39.73	40.02	40.02	-0.27%	239,461
Sep 11, 2024	39.86	40.69	39.25	40.13	40.13	1.03%	192,096
Sep 10, 2024	39.49	39.75	38.57	39.72	39.72	1.48%	212,337
Sep 9, 2024	38.78	39.77	38.78	39.14	39.14	1.45%	265,490
Sep 6, 2024	38.89	39.19	37.76	38.58	38.58	-1.00%	190,089
Sep 5, 2024	39.07	39.40	38.50	38.97	38.97	-0.56%	190,875
Sep 4, 2024	39.26	39.63	39.00	39.19	39.19	-0.23%	107,065
Sep 3, 2024	40.13	40.47	38.97	39.28	39.28	-2.70%	135,032
Aug 30, 2024	40.50	40.68	40.05	40.37	40.37	0.37%	277,588
Aug 29, 2024	40.70	41.56	40.15	40.22	40.22	-0.59%	149,697
Aug 28, 2024	40.12	40.50	40.11	40.46	40.46	0.67%	87,259
Aug 27, 2024	39.70	40.46	39.62	40.19	40.19	1.23%	140,955
Aug 26, 2024	39.61	39.81	39.14	39.70	39.70	0.23%	114,532
Aug 23, 2024	39.48	39.90	39.43	39.61	39.61	1.07%	103,163
Aug 22, 2024	39.83	40.09	39.12	39.19	39.19	-2.00%	184,232
Aug 21, 2024	40.25	40.34	39.83	39.99	39.99	0.03%	119,676
Aug 20, 2024	40.06	40.15	39.87	39.98	39.98	-0.47%	150,947
Aug 19, 2024	39.49	40.41	39.49	40.17	40.17	1.80%	87,605
Aug 16, 2024	39.38	39.67	39.11	39.46	39.46	0.20%	142,341
Aug 15, 2024	38.70	39.94	38.70	39.38	39.38	1.99%	223,060
Aug 14, 2024	37.89	39.29	37.89	38.61	38.61	1.34%	139,161
Aug 13, 2024	38.07	38.56	37.85	38.10	38.10	0.37%	97,139
Aug 12, 2024	38.14	38.18	37.73	37.96	37.96	-0.50%	91,433
Aug 9, 2024	37.85	38.18	37.28	38.15	38.15	0.90%	84,135
Aug 8, 2024	36.95	37.82	36.85	37.81	37.81	1.83%	273,717
Aug 7, 2024	37.92	38.17	37.00	37.13	37.13	-0.75%	164,843
Aug 6, 2024	36.56	37.71	36.56	37.41	37.41	2.94%	269,799
Aug 5, 2024	35.40	36.35	35.26	36.34	36.34	-2.23%	515,456
Aug 2, 2024	36.52	37.24	35.38	37.17	37.17	-0.19%	504,190
Aug 1, 2024	39.03	39.30	36.53	37.24	37.24	-4.56%	669,472
Jul 31, 2024	39.13	40.52	38.27	39.02	39.02	0.72%	624,370
Jul 30, 2024	38.84	39.33	38.13	38.74	38.74	-0.18%	293,059
Jul 29, 2024	38.16	38.98	38.15	38.81	38.81	1.89%	207,987
Jul 26, 2024	37.52	38.10	37.28	38.09	38.09	2.72%	179,583
Jul 25, 2024	37.26	37.84	37.06	37.08	37.08	-0.80%	98,155
Jul 24, 2024	38.57	38.90	37.25	37.38	37.38	-3.66%	207,101
Jul 23, 2024	38.00	38.97	38.00	38.80	38.80	1.36%	140,482
Jul 22, 2024	38.38	38.69	37.81	38.28	38.28	0.21%	162,129
Jul 19, 2024	38.45	38.69	37.81	38.20	38.20	-0.78%	289,883
Jul 18, 2024	39.20	39.42	38.41	38.50	38.50	-1.64%	318,335
Jul 17, 2024	38.92	39.73	38.92	39.14	39.14	-0.41%	299,284
Jul 16, 2024	39.24	39.55	38.81	39.30	39.30	0.15%	292,415
Jul 15, 2024	38.91	39.70	38.91	39.24	39.24	0.64%	191,190
Jul 12, 2024	38.27	39.29	38.27	38.99	38.99	2.07%	237,792
Jul 11, 2024	38.08	38.32	37.68	38.20	38.20	1.73%	158,975
Jul 10, 2024	38.06	38.06	37.43	37.55	37.55	-0.87%	109,111
Jul 9, 2024	37.92	38.20	37.81	37.88	37.88	-0.53%	151,362
Jul 8, 2024	38.23	38.46	37.97	38.08	38.08	-0.44%	199,533
Jul 5, 2024	38.00	38.31	37.76	38.25	38.25	0.47%	107,399
Jul 3, 2024	38.72	38.88	37.89	38.07	38.07	-1.53%	95,278
Jul 2, 2024	38.48	38.79	38.32	38.66	38.66	0.47%	204,341